Premium
Auburn National Bancorporation Inc (AUBN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 21 | 21.625 | 20.9 | 2245 | 21.30494241 | CS |
| 4 | -0.11 | -0.521080056845 | 21.11 | 21.625 | 20.2 | 1817 | 21.03570633 | CS |
| 12 | -1.22 | -5.49054905491 | 22.22 | 25.4 | 20 | 3502 | 22.34881421 | CS |
| 26 | 1.58 | 8.1359423275 | 19.42 | 25.4 | 19.38 | 4447 | 21.98865042 | CS |
| 52 | 0.6 | 2.94117647059 | 20.4 | 25.4 | 16.48 | 4331 | 20.15770933 | CS |
| 156 | -11.885 | -36.1410977649 | 32.885 | 37.11 | 16.48 | 3053 | 22.50835285 | CS |
| 260 | -30.96 | -59.584295612 | 51.96 | 65.55 | 16.48 | 4206 | 33.44878521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21 | 0.1 | 0.48 | 20.6 | 21 | 20.6 | 1102 |
| 1741304100 | 20.9 | -0.47 | -2.20 | 20.99 | 21.1557 | 20.9 | 1198 |
| 1741217700 | 21.37 | 0.36 | 1.71 | 21 | 21.5 | 21 | 2756 |
| 1741131300 | 21.01 | -0.21 | -0.99 | 21 | 21.625 | 21 | 1563 |
| 1741044900 | 21.2208 | -0.26 | -1.21 | 21.48 | 21.48 | 21.2208 | 898 |
| 1740785700 | 21.48 | 0.2 | 0.94 | 21 | 21.48 | 20.95 | 4812 |
| 1740699300 | 21.28 | -0.31 | -1.44 | 21.28 | 21.58 | 21.28 | 552 |
| 1740612900 | 21.59 | 0.53 | 2.52 | 21.34 | 21.59 | 21.33 | 833 |
| 1740526500 | 21.06 | 0.51 | 2.48 | 21.09 | 21.09 | 21.06 | 1082 |
| 1740440100 | 20.55 | 0.1 | 0.49 | 21.09 | 21.09 | 20.55 | 2899 |
| 1740180900 | 20.45 | -0.33 | -1.59 | 20.45 | 20.45 | 20.2 | 1195 |
| 1740094500 | 20.78 | 0 | 0.00 | 20.5 | 20.78 | 20.5 | 177 |
| 1740008100 | 20.78 | -0.09 | -0.43 | 20.5 | 21.09 | 20.5 | 4021 |
| 1739921700 | 20.869 | -0.22 | -1.05 | 20.869 | 20.869 | 20.76 | 1476 |
| 1739576100 | 21.09 | 0.34 | 1.64 | 20.7 | 21.09 | 20.7 | 3453 |
| 1739489700 | 20.75 | 0.19 | 0.92 | 20.45 | 21.11 | 20.45 | 1412 |
| 1739403300 | 20.56 | -0.38 | -1.81 | 20.56 | 20.56 | 20.56 | 213 |
| 1739316900 | 20.94 | -0.55 | -2.56 | 20.89 | 21.44 | 20.89 | 4579 |
| 1739230500 | 21.49 | 0.38 | 1.80 | 21.39 | 21.49 | 21.1 | 1139 |
| 1738971300 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 269 |
| 1738884900 | 21.11 | -0.34 | -1.59 | 21.63 | 21.74 | 21.11 | 5488 |
| 1738798500 | 21.45 | 0.87 | 4.21 | 20.63 | 21.45 | 20.63 | 520 |
| 1738712100 | 20.5844 | -0.38 | -1.79 | 20.84 | 20.9475 | 20.5844 | 3631 |
| 1738625700 | 20.96 | -0.64 | -2.96 | 21.12 | 21.12 | 20 | 7712 |
| 1738366500 | 21.6 | -0.33 | -1.48 | 21.71 | 21.9999 | 21.09 | 1620 |
| 1738280100 | 21.925 | 0.54 | 2.50 | 21.22 | 21.925 | 21.22 | 2901 |
| 1738193700 | 21.39 | -0.02 | -0.09 | 21.39 | 21.39 | 21.39 | 1202 |
| 1738107300 | 21.41 | -0.19 | -0.88 | 21.6 | 22.45 | 21.41 | 4558 |
| 1738020900 | 21.6 | -0.67 | -3.01 | 22.11 | 22.47 | 21.2 | 5002 |
| 1737761700 | 22.27 | -0.55 | -2.41 | 22.52 | 22.52 | 22.27 | 1800 |
| 1737675300 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1737588900 | 22.82 | 0.07 | 0.31 | 22.8317 | 23.15 | 22.8 | 4218 |
| 1737502500 | 22.75 | 0.29 | 1.27 | 22.35 | 22.85 | 22.35 | 43560 |
| 1737156900 | 22.465 | 0.48 | 2.16 | 21.96 | 22.51 | 21.96 | 1453 |
| 1737070500 | 21.99 | 0 | 0.00 | 22 | 22 | 21.99 | 260 |
| 1736984100 | 21.99 | 0.49 | 2.28 | 21.66 | 21.99 | 21.25 | 888 |
| 1736897700 | 21.5 | -0.55 | -2.49 | 21.52 | 22.5 | 21.31 | 5903 |
| 1736811300 | 22.05 | -0.55 | -2.43 | 22.48 | 22.5628 | 21.6 | 2163 |
| 1736552100 | 22.6 | 0.1 | 0.44 | 22.95 | 23 | 22.52 | 2997 |
| 1736379300 | 22.5 | -0.55 | -2.36 | 23.05 | 23.32 | 22.5 | 1156 |
| 1736292900 | 23.045 | 0.35 | 1.52 | 22.5 | 23.045 | 22.5 | 2113 |
| 1736206500 | 22.7 | -0.47 | -2.03 | 23.2 | 23.8911 | 22.7 | 2559 |
| 1735947300 | 23.17 | -0.2 | -0.86 | 22.9 | 23.21 | 22.9 | 1948 |
| 1735860900 | 23.37 | -0.12 | -0.51 | 23.44 | 23.49 | 22.15 | 2779 |
| 1735688100 | 23.49 | -1.08 | -4.40 | 23.56 | 24.47 | 23.26 | 13673 |
| 1735601700 | 24.5712 | 0.66 | 2.74 | 23.95 | 24.5712 | 23.95 | 1872 |
| 1735342500 | 23.915 | 0.05 | 0.23 | 23.5 | 25.4 | 23.5 | 12093 |
| 1735256100 | 23.86 | 0.11 | 0.46 | 23.5 | 23.94 | 22.82 | 3752 |
| 1735077840 | 23.75 | 0.56 | 2.41 | 22.26 | 23.8 | 22.26 | 3505 |
| 1734996900 | 23.19 | 0 | 0.00 | 22.44 | 23.19 | 22.44 | 115 |
| 1734737700 | 23.19 | -0.08 | -0.34 | 22.22 | 23.27 | 22.22 | 3269 |
| 1734651300 | 23.27 | 1.03 | 4.63 | 22.85 | 23.765 | 22.85 | 1891 |
| 1734564900 | 22.24 | -1.03 | -4.43 | 23.19 | 23.19 | 22.24 | 1740 |
| 1734478500 | 23.2706 | -0.13 | -0.55 | 23.45 | 23.45 | 23.11 | 1982 |
| 1734392100 | 23.4 | -0.08 | -0.32 | 23.56 | 23.65 | 23.4 | 1669 |
| 1734132900 | 23.475 | 0.48 | 2.07 | 22.22 | 23.65 | 22.22 | 2592 |
| 1734046500 | 23 | -0.35 | -1.50 | 23.35 | 23.36 | 23 | 2837 |
| 1733960100 | 23.35 | -0.15 | -0.64 | 23.46 | 23.5 | 23.35 | 665 |
| 1733873700 | 23.5 | -0.38 | -1.60 | 23.61 | 23.69 | 23 | 3475 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
